Guangzhou Sanfu New Materials Technology Co. Ltd. A historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	81.950	85.350	81.500	83.950	83.950	1,943,862
2026-10-20	78.500	82.980	76.620	81.540	81.540	2,690,428
2026-10-19	81.000	81.690	73.000	78.610	78.610	3,739,838
2026-10-16	84.460	86.530	80.620	82.380	82.380	2,587,455
2026-10-15	84.650	86.330	80.540	82.810	82.810	3,442,543
2026-10-14	92.800	94.250	88.880	88.950	88.950	2,268,968
2026-10-13	87.990	93.990	82.600	92.880	92.880	3,625,623
2026-10-12	93.220	93.800	90.040	90.050	90.050	2,474,878
2026-10-09	99.000	100.55	88.140	94.160	94.160	5,332,416
2026-10-08	105.00	108.22	98.510	99.990	99.990	3,948,533
2026-09-30	107.73	108.88	103.81	105.00	105.00	3,456,130
2026-09-29	102.76	110.49	102.00	106.00	106.00	4,065,971
2026-09-28	112.00	113.99	101.22	102.76	102.76	4,334,141
2026-09-24	114.78	115.49	110.83	111.09	111.09	3,238,541
2026-09-23	111.92	115.96	108.73	115.29	115.29	4,229,873
2026-09-22	114.33	116.06	108.71	109.64	109.64	4,654,341
2026-09-21	108.00	114.37	108.00	113.21	113.21	4,928,832
2026-09-18	106.06	109.35	103.80	107.87	107.87	4,412,260
2026-09-17	105.12	107.00	103.62	103.71	103.71	3,097,476
2026-09-16	104.92	106.66	102.48	105.60	105.60	3,832,070
2026-09-15	98.980	105.84	98.860	104.61	104.61	5,186,125
2026-09-14	97.000	101.80	93.390	99.330	99.330	2,896,836
2026-09-11	99.360	99.450	92.370	96.220	96.220	2,753,105
2026-09-10	96.970	100.72	96.030	98.500	98.500	2,396,633
2026-09-09	99.000	101.48	96.770	97.700	97.700	2,995,391
2026-09-08	97.870	102.73	96.000	98.800	98.800	4,470,283
2026-09-07	89.900	97.280	89.900	96.790	96.790	4,732,379
2026-09-04	93.130	95.290	88.420	89.520	89.520	2,420,354
2026-09-03	92.300	93.420	89.060	92.340	92.340	3,317,442
2026-09-02	91.620	92.480	89.520	91.240	91.240	3,387,639
2026-09-01	97.940	97.950	91.000	92.740	92.740	3,650,985
2026-08-31	94.760	98.230	93.000	97.920	97.920	3,182,723
2026-08-28	97.000	99.290	95.150	95.550	95.550	3,176,147
2026-08-27	92.830	98.790	92.490	96.980	96.980	4,170,928
2026-08-26	92.010	93.360	89.000	92.820	92.820	4,760,837
2026-08-25	93.640	94.600	87.230	92.800	92.800	3,999,701
2026-08-24	96.410	97.560	90.310	94.580	94.580	4,092,702
2026-08-21	94.850	97.320	90.530	95.980	95.980	4,069,891
2026-08-20	99.000	100.16	93.740	95.120	95.120	4,883,106
2026-08-19	105.00	106.85	96.000	96.400	96.400	5,783,049
2026-08-18	113.01	113.63	105.86	108.88	108.88	4,396,142
2026-08-17	107.26	113.18	106.28	113.18	113.18	5,224,732
2026-08-14	104.68	106.49	102.97	106.20	106.20	3,625,591
2026-08-13	105.01	108.80	102.80	102.88	102.88	4,278,777
2026-08-12	104.49	106.58	102.18	104.38	104.38	3,585,377
2026-08-11	103.03	107.50	99.140	104.20	104.20	5,915,504
2026-08-10	107.23	108.55	97.610	103.15	103.15	7,349,238
2026-08-07	99.190	109.00	96.500	104.60	104.60	9,589,702
2026-08-06	92.420	99.660	91.000	98.490	98.490	6,264,575
2026-08-05	85.000	95.180	84.210	93.530	93.530	6,500,624
2026-08-04	79.930	86.800	77.510	85.500	85.500	7,108,730
2026-08-03	86.450	88.600	77.500	79.350	79.350	7,764,856
2026-07-31	90.000	95.000	86.000	86.500	86.500	6,141,351
2026-07-30	93.000	95.000	81.400	82.000	82.000	6,307,702
2026-07-29	97.090	98.390	86.270	93.000	93.000	6,480,492
2026-07-28	110.00	111.34	95.300	97.070	97.070	5,294,363
2026-07-27	104.00	112.80	98.220	111.85	111.85	5,241,996
2026-07-24	105.59	109.88	101.44	102.06	102.06	4,437,579
2026-07-23	114.74	117.29	104.02	106.60	106.60	5,443,067
2026-07-22	123.24	125.99	109.00	112.82	112.82	6,732,659

Page 1 of 1 · 60 trading days

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-06-14	0.1750 CNY

Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.